Meezan Bank Limited (PSX:MEBL)
Pakistan · Delayed Price · Currency is PKR 484.91
-13.35 (-2.68%)
At close: Jan 8, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 499.94 | 499.94 | 478.00 | 484.91 | 484.91 | -2.68% | 4,826,989 |
| Jan 7, 2026 | 493.25 | 505.00 | 490.00 | 498.26 | 498.26 | 1.25% | 5,036,801 |
| Jan 6, 2026 | 469.99 | 495.80 | 463.00 | 492.11 | 492.11 | 4.97% | 9,414,033 |
| Jan 5, 2026 | 459.50 | 473.45 | 459.50 | 468.79 | 468.79 | 2.18% | 6,136,500 |
| Jan 2, 2026 | 451.99 | 460.03 | 449.00 | 458.81 | 458.81 | 1.54% | 5,582,307 |
| Jan 1, 2026 | 447.35 | 454.00 | 445.00 | 451.83 | 451.83 | 1.68% | 2,442,504 |
| Dec 31, 2025 | 448.00 | 449.90 | 443.50 | 444.38 | 444.38 | -0.61% | 1,226,754 |
| Dec 30, 2025 | 444.99 | 448.70 | 444.00 | 447.10 | 447.10 | 0.70% | 2,979,718 |
| Dec 29, 2025 | 442.50 | 444.88 | 440.12 | 444.00 | 444.00 | 0.45% | 1,758,817 |
| Dec 26, 2025 | 440.00 | 443.00 | 439.05 | 442.01 | 442.01 | 0.48% | 1,785,462 |
| Dec 24, 2025 | 441.00 | 442.00 | 439.50 | 439.92 | 439.92 | -0.18% | 1,646,026 |
| Dec 23, 2025 | 440.00 | 443.85 | 440.00 | 440.71 | 440.71 | 0.28% | 1,737,303 |
| Dec 22, 2025 | 438.75 | 443.50 | 435.25 | 439.46 | 439.46 | 0.15% | 1,950,734 |
| Dec 19, 2025 | 436.49 | 444.10 | 435.56 | 438.78 | 438.78 | 0.95% | 14,227,920 |
| Dec 18, 2025 | 431.02 | 435.99 | 431.00 | 434.63 | 434.63 | 1.10% | 5,916,732 |
| Dec 17, 2025 | 432.50 | 433.00 | 427.00 | 429.90 | 429.90 | -0.40% | 1,521,535 |
| Dec 16, 2025 | 432.00 | 434.00 | 430.00 | 431.64 | 431.64 | -0.08% | 1,972,073 |
| Dec 15, 2025 | 432.00 | 433.00 | 431.30 | 432.00 | 432.00 | 0.05% | 1,081,892 |
| Dec 12, 2025 | 429.26 | 432.97 | 429.26 | 431.80 | 431.80 | 0.18% | 2,954,712 |
| Dec 11, 2025 | 434.24 | 435.10 | 429.85 | 431.02 | 431.02 | -0.74% | 1,410,189 |
| Dec 10, 2025 | 435.00 | 436.00 | 432.90 | 434.24 | 434.24 | 0.03% | 1,105,628 |
| Dec 9, 2025 | 438.00 | 438.00 | 433.30 | 434.13 | 434.13 | -0.39% | 2,539,306 |
| Dec 8, 2025 | 433.89 | 436.50 | 433.88 | 435.82 | 435.82 | 0.60% | 1,259,670 |
| Dec 5, 2025 | 438.97 | 439.50 | 431.99 | 433.24 | 433.24 | -0.17% | 2,235,212 |
| Dec 4, 2025 | 435.71 | 438.50 | 432.10 | 433.97 | 433.97 | -0.39% | 400,530 |
| Dec 3, 2025 | 448.00 | 448.00 | 434.51 | 435.69 | 435.69 | -2.07% | 1,260,459 |
| Dec 2, 2025 | 442.00 | 447.39 | 440.20 | 444.90 | 444.90 | 0.77% | 1,744,655 |
| Dec 1, 2025 | 446.00 | 447.00 | 438.00 | 441.48 | 441.48 | -0.76% | 1,346,244 |
| Nov 28, 2025 | 442.00 | 454.00 | 442.00 | 444.86 | 444.86 | 0.92% | 2,604,630 |
| Nov 27, 2025 | 422.15 | 443.00 | 422.15 | 440.79 | 440.79 | 4.42% | 4,221,656 |
| Nov 26, 2025 | 414.50 | 423.50 | 410.58 | 422.15 | 422.15 | 2.54% | 1,831,327 |
| Nov 25, 2025 | 414.60 | 417.00 | 410.00 | 411.69 | 411.69 | -0.38% | 1,009,152 |
| Nov 24, 2025 | 418.00 | 420.89 | 410.00 | 413.27 | 413.27 | -1.06% | 991,021 |
| Nov 21, 2025 | 420.00 | 422.00 | 417.00 | 417.71 | 417.71 | -0.50% | 734,517 |
| Nov 20, 2025 | 422.50 | 426.60 | 418.01 | 419.81 | 419.81 | -0.47% | 1,115,016 |
| Nov 19, 2025 | 421.00 | 425.50 | 420.00 | 421.80 | 421.80 | 0.29% | 822,743 |
| Nov 18, 2025 | 429.90 | 430.25 | 419.50 | 420.56 | 420.56 | -1.47% | 1,072,567 |
| Nov 17, 2025 | 426.50 | 433.00 | 425.80 | 426.84 | 426.84 | 0.42% | 1,039,943 |
| Nov 14, 2025 | 422.00 | 426.45 | 420.50 | 425.05 | 425.05 | 0.74% | 1,550,393 |
| Nov 13, 2025 | 418.00 | 422.86 | 418.00 | 421.92 | 421.92 | 1.15% | 587,958 |
| Nov 12, 2025 | 423.49 | 423.90 | 414.00 | 417.11 | 417.11 | -0.73% | 756,242 |
| Nov 11, 2025 | 427.50 | 427.98 | 418.00 | 420.16 | 420.16 | -1.47% | 1,087,757 |
| Nov 10, 2025 | 428.51 | 432.47 | 422.62 | 426.41 | 426.41 | -0.11% | 1,842,575 |
| Nov 7, 2025 | 422.00 | 429.67 | 421.90 | 426.87 | 426.87 | 1.18% | 461,153 |
| Nov 6, 2025 | 429.97 | 432.93 | 416.99 | 421.90 | 421.90 | -1.07% | 658,208 |
| Nov 5, 2025 | 430.00 | 438.00 | 425.00 | 426.46 | 426.46 | -2.20% | 898,687 |
| Nov 4, 2025 | 443.00 | 443.70 | 435.00 | 436.05 | 436.05 | -1.12% | 431,634 |
| Nov 3, 2025 | 449.99 | 452.99 | 434.99 | 440.97 | 440.97 | -2.97% | 1,072,728 |
| Oct 31, 2025 | 429.99 | 466.48 | 429.00 | 454.47 | 447.47 | 6.76% | 1,455,911 |
| Oct 30, 2025 | 432.00 | 433.49 | 425.00 | 425.71 | 419.15 | -0.54% | 604,303 |